Turkiye Garanti Bankasi A.S. (IST:GARAN)
Turkey
· Delayed Price · Currency is TRY 134.00
-0.60 (-0.45%)
Apr 29, 2026, 1:20 PM GMT+3
IST:GARAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 136.50 | 137.10 | 134.30 | 134.60 | 134.60 | -1.54% | 18,070,330 |
| Apr 27, 2026 | 138.10 | 139.40 | 136.20 | 136.70 | 136.70 | -0.94% | 23,883,930 |
| Apr 24, 2026 | 138.80 | 139.90 | 136.40 | 138.00 | 138.00 | -1.00% | 22,759,470 |
| Apr 22, 2026 | 143.10 | 144.00 | 139.30 | 139.40 | 139.40 | -1.69% | 22,544,700 |
| Apr 21, 2026 | 144.90 | 145.80 | 141.80 | 141.80 | 141.80 | -1.53% | 20,234,870 |
| Apr 20, 2026 | 144.00 | 147.70 | 142.80 | 144.00 | 144.00 | -1.64% | 38,048,640 |
| Apr 17, 2026 | 137.10 | 147.10 | 136.40 | 146.40 | 146.40 | 6.86% | 49,171,300 |
| Apr 16, 2026 | 139.80 | 140.50 | 136.60 | 137.00 | 137.00 | -1.30% | 24,457,060 |
| Apr 15, 2026 | 140.70 | 140.70 | 138.70 | 138.80 | 138.80 | -0.86% | 20,067,350 |
| Apr 14, 2026 | 140.80 | 144.20 | 138.00 | 140.00 | 140.00 | 0.94% | 42,446,020 |
| Apr 13, 2026 | 136.70 | 139.10 | 135.90 | 138.70 | 138.70 | -1.21% | 37,010,850 |
| Apr 10, 2026 | 137.70 | 140.70 | 137.30 | 140.40 | 140.40 | 2.71% | 34,997,830 |
| Apr 9, 2026 | 136.60 | 137.70 | 135.20 | 136.70 | 136.70 | -0.58% | 27,312,670 |
| Apr 8, 2026 | 135.30 | 139.80 | 134.30 | 137.50 | 137.50 | 8.18% | 52,048,780 |
| Apr 7, 2026 | 130.40 | 131.00 | 126.80 | 127.10 | 127.10 | -6.27% | 22,680,910 |
| Apr 6, 2026 | 132.80 | 136.30 | 132.20 | 135.60 | 130.35 | 2.57% | 28,633,420 |
| Apr 3, 2026 | 131.20 | 133.10 | 129.80 | 132.20 | 127.08 | 0.69% | 22,370,410 |
| Apr 2, 2026 | 125.80 | 131.30 | 125.80 | 131.30 | 126.22 | 1.94% | 25,472,270 |
| Apr 1, 2026 | 131.50 | 132.40 | 128.30 | 128.80 | 123.82 | 1.82% | 29,567,470 |
| Mar 31, 2026 | 126.00 | 128.30 | 125.80 | 126.50 | 121.60 | 0.80% | 29,341,170 |
| Mar 30, 2026 | 126.30 | 127.30 | 124.70 | 125.50 | 120.64 | -0.79% | 17,284,130 |
| Mar 27, 2026 | 127.30 | 128.20 | 125.60 | 126.50 | 121.60 | -0.16% | 20,849,960 |
| Mar 26, 2026 | 129.80 | 131.40 | 126.70 | 126.70 | 121.80 | -2.84% | 29,076,220 |
| Mar 25, 2026 | 132.00 | 132.80 | 130.00 | 130.40 | 125.35 | 0.31% | 30,542,330 |
| Mar 24, 2026 | 132.30 | 133.80 | 129.70 | 130.00 | 124.97 | -3.20% | 20,463,370 |
| Mar 23, 2026 | 130.00 | 134.90 | 126.20 | 134.30 | 129.10 | -0.59% | 49,759,730 |
| Mar 19, 2026 | 134.50 | 136.30 | 134.10 | 135.10 | 129.87 | -0.52% | 12,854,210 |
| Mar 18, 2026 | 139.60 | 140.80 | 135.80 | 135.80 | 130.54 | -1.95% | 27,635,590 |
| Mar 17, 2026 | 134.30 | 140.30 | 134.30 | 138.50 | 133.14 | 3.28% | 26,088,950 |
| Mar 16, 2026 | 133.70 | 135.60 | 131.90 | 134.10 | 128.91 | 0.98% | 29,162,250 |
| Mar 13, 2026 | 136.00 | 136.90 | 132.10 | 132.80 | 127.66 | -3.70% | 25,704,700 |
| Mar 12, 2026 | 137.90 | 140.70 | 135.80 | 137.90 | 132.56 | -1.01% | 26,859,540 |
| Mar 11, 2026 | 140.40 | 141.20 | 136.70 | 139.30 | 133.91 | -1.28% | 18,675,060 |
| Mar 10, 2026 | 142.10 | 142.50 | 138.90 | 141.10 | 135.64 | 3.83% | 28,058,050 |
| Mar 9, 2026 | 131.50 | 136.10 | 129.50 | 135.90 | 130.64 | 0.30% | 27,708,710 |
| Mar 6, 2026 | 138.80 | 140.70 | 133.90 | 135.50 | 130.26 | -3.35% | 22,912,190 |
| Mar 5, 2026 | 140.30 | 143.00 | 139.70 | 140.20 | 134.77 | 1.15% | 20,921,420 |
| Mar 4, 2026 | 138.00 | 140.60 | 136.30 | 138.60 | 133.24 | 0.73% | 32,739,960 |
| Mar 3, 2026 | 145.80 | 148.20 | 136.50 | 137.60 | 132.28 | -5.95% | 35,428,010 |
| Mar 2, 2026 | 152.00 | 154.60 | 146.20 | 146.30 | 140.64 | -8.62% | 46,915,060 |
| Feb 27, 2026 | 164.50 | 164.70 | 157.90 | 160.10 | 153.90 | -2.32% | 47,545,030 |
| Feb 26, 2026 | 160.50 | 164.50 | 158.80 | 163.90 | 157.56 | 2.31% | 27,157,680 |
| Feb 25, 2026 | 160.10 | 161.50 | 157.80 | 160.20 | 154.00 | 0.44% | 34,267,890 |
| Feb 24, 2026 | 158.60 | 161.60 | 157.20 | 159.50 | 153.33 | 0.69% | 33,867,990 |
| Feb 23, 2026 | 159.90 | 160.80 | 157.80 | 158.40 | 152.27 | 0.44% | 33,077,680 |
| Feb 20, 2026 | 155.50 | 157.70 | 153.80 | 157.70 | 151.60 | 1.61% | 22,921,970 |
| Feb 19, 2026 | 161.90 | 162.20 | 154.10 | 155.20 | 149.19 | -3.66% | 30,009,980 |
| Feb 18, 2026 | 160.00 | 164.50 | 159.00 | 161.10 | 154.87 | 1.13% | 41,855,190 |
| Feb 17, 2026 | 160.50 | 162.50 | 159.10 | 159.30 | 153.14 | -1.24% | 33,805,870 |
| Feb 16, 2026 | 161.80 | 163.40 | 158.20 | 161.30 | 155.06 | 0.31% | 39,036,220 |
| Feb 13, 2026 | 163.60 | 164.60 | 160.20 | 160.80 | 154.58 | -1.53% | 27,886,790 |
| Feb 12, 2026 | 155.20 | 163.50 | 155.10 | 163.30 | 156.98 | 5.70% | 60,442,390 |
| Feb 11, 2026 | 153.30 | 156.50 | 152.60 | 154.50 | 148.52 | -0.45% | 32,117,880 |
| Feb 10, 2026 | 157.30 | 159.00 | 153.90 | 155.20 | 149.19 | -1.27% | 35,024,810 |
| Feb 9, 2026 | 156.10 | 159.00 | 155.50 | 157.20 | 151.12 | 1.55% | 29,956,370 |
| Feb 6, 2026 | 154.30 | 155.20 | 150.90 | 154.80 | 148.81 | 0.32% | 34,775,460 |
| Feb 5, 2026 | 159.70 | 160.20 | 153.60 | 154.30 | 148.33 | -4.52% | 33,494,220 |
| Feb 4, 2026 | 166.00 | 169.70 | 161.40 | 161.60 | 155.35 | -2.06% | 43,574,740 |
| Feb 3, 2026 | 160.90 | 166.10 | 157.60 | 165.00 | 158.61 | 3.06% | 47,580,140 |
| Feb 2, 2026 | 155.00 | 162.80 | 153.00 | 160.10 | 153.90 | -0.74% | 56,743,310 |
| Jan 30, 2026 | 157.60 | 162.00 | 155.30 | 161.30 | 155.06 | 2.28% | 45,605,950 |
| Jan 29, 2026 | 151.50 | 161.90 | 151.00 | 157.70 | 151.60 | 4.92% | 71,274,340 |
| Jan 28, 2026 | 147.50 | 151.80 | 146.50 | 150.30 | 144.48 | 2.24% | 56,346,310 |
| Jan 27, 2026 | 150.90 | 151.50 | 146.30 | 147.00 | 141.31 | -2.52% | 34,994,940 |
| Jan 26, 2026 | 149.40 | 151.60 | 147.00 | 150.80 | 144.96 | -0.33% | 55,578,670 |
| Jan 23, 2026 | 149.20 | 152.40 | 148.40 | 151.30 | 145.44 | 1.89% | 43,464,250 |
| Jan 22, 2026 | 152.00 | 152.90 | 144.40 | 148.50 | 142.75 | -1.66% | 76,033,390 |
| Jan 21, 2026 | 147.30 | 151.00 | 146.80 | 151.00 | 145.16 | 2.86% | 44,963,820 |
| Jan 20, 2026 | 148.70 | 148.90 | 146.20 | 146.80 | 141.12 | -1.14% | 42,094,370 |
| Jan 19, 2026 | 145.60 | 149.30 | 145.40 | 148.50 | 142.75 | 2.56% | 44,295,920 |
| Jan 16, 2026 | 144.90 | 146.20 | 141.00 | 144.80 | 139.20 | 0.21% | 51,765,040 |
| Jan 15, 2026 | 146.20 | 146.40 | 141.50 | 144.50 | 138.91 | -1.10% | 32,432,110 |
| Jan 14, 2026 | 148.20 | 148.50 | 145.50 | 146.10 | 140.45 | -1.08% | 27,692,030 |
| Jan 13, 2026 | 146.00 | 148.70 | 145.20 | 147.70 | 141.98 | 1.44% | 31,414,140 |
| Jan 12, 2026 | 146.00 | 148.00 | 145.40 | 145.60 | 139.97 | 0.07% | 31,004,440 |
| Jan 9, 2026 | 146.50 | 147.40 | 144.50 | 145.50 | 139.87 | -0.21% | 26,627,580 |
| Jan 8, 2026 | 146.40 | 147.50 | 145.10 | 145.80 | 140.16 | -0.27% | 26,152,330 |
| Jan 7, 2026 | 150.70 | 151.10 | 145.90 | 146.20 | 140.54 | -2.73% | 35,181,690 |
| Jan 6, 2026 | 148.70 | 150.50 | 147.20 | 150.30 | 144.48 | 1.35% | 48,341,600 |
| Jan 5, 2026 | 150.60 | 150.90 | 147.60 | 148.30 | 142.56 | -0.94% | 35,743,230 |
| Jan 2, 2026 | 144.30 | 149.70 | 144.10 | 149.70 | 143.91 | 4.32% | 31,195,720 |
| Dec 31, 2025 | 142.80 | 144.60 | 142.50 | 143.50 | 137.95 | 1.06% | 22,541,240 |
| Dec 30, 2025 | 141.40 | 142.50 | 140.20 | 142.00 | 136.50 | 0.42% | 17,852,530 |
| Dec 29, 2025 | 139.10 | 142.60 | 138.50 | 141.40 | 135.93 | 1.43% | 21,197,040 |
| Dec 26, 2025 | 140.90 | 141.40 | 137.70 | 139.40 | 134.01 | -1.06% | 20,179,950 |
| Dec 25, 2025 | 141.60 | 142.30 | 140.50 | 140.90 | 135.45 | -0.21% | 6,825,656 |
| Dec 24, 2025 | 142.60 | 143.70 | 141.00 | 141.20 | 135.74 | -0.77% | 20,399,600 |
| Dec 23, 2025 | 143.60 | 145.00 | 141.80 | 142.30 | 136.79 | -1.18% | 24,444,980 |
| Dec 22, 2025 | 142.40 | 144.80 | 142.10 | 144.00 | 138.43 | 1.41% | 27,091,970 |
| Dec 19, 2025 | 143.60 | 144.00 | 141.40 | 142.00 | 136.50 | -1.11% | 26,550,370 |
| Dec 18, 2025 | 140.80 | 143.60 | 140.80 | 143.60 | 138.04 | 2.43% | 32,703,340 |
| Dec 17, 2025 | 139.30 | 141.10 | 138.40 | 140.20 | 134.77 | 0.36% | 24,075,690 |
| Dec 16, 2025 | 141.70 | 141.70 | 138.20 | 139.70 | 134.29 | -1.20% | 26,938,800 |
| Dec 15, 2025 | 140.70 | 142.30 | 140.30 | 141.40 | 135.93 | 0.71% | 25,705,810 |
| Dec 12, 2025 | 140.00 | 141.00 | 138.50 | 140.40 | 134.97 | 0.86% | 24,568,460 |
| Dec 11, 2025 | 140.10 | 141.00 | 138.60 | 139.20 | 133.81 | -0.36% | 37,533,230 |
| Dec 10, 2025 | 140.90 | 141.50 | 138.30 | 139.70 | 134.29 | -0.64% | 32,190,830 |
| Dec 9, 2025 | 141.60 | 142.70 | 139.80 | 140.60 | 135.16 | -0.42% | 27,576,200 |
| Dec 8, 2025 | 143.20 | 144.30 | 140.30 | 141.20 | 135.74 | -0.21% | 44,164,700 |
| Dec 5, 2025 | 137.30 | 141.70 | 136.60 | 141.50 | 136.02 | 2.98% | 35,039,190 |